Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.648 4.685 4.547 4.575 312,831 -0.07(-1.58%)
Jul 29, 2021 4.657 4.676 4.639 4.648 364,313 -0.03(-0.59%)
Jul 28, 2021 4.611 4.694 4.611 4.676 328,563 +0.06(+1.19%)
Jul 27, 2021 4.616 4.630 4.584 4.621 360,397 +0.03(+0.60%)
Jul 26, 2021 4.552 4.611 4.552 4.593 323,342 -0.02(-0.40%)
Jul 23, 2021 4.611 4.667 4.611 4.611 277,205 +0.02(+0.40%)
Jul 22, 2021 4.630 4.657 4.593 4.593 494,437 -0.06(-1.19%)
Jul 21, 2021 4.575 4.657 4.575 4.648 327,811 +0.06(+1.20%)
Jul 20, 2021 4.538 4.602 4.520 4.593 403,000 +0.06(+1.42%)
Jul 19, 2021 4.547 4.547 4.492 4.529 959,150 -0.02(-0.40%)
Jul 16, 2021 4.566 4.589 4.538 4.547 468,341 +0.02(+0.41%)
Jul 15, 2021 4.575 4.575 4.520 4.529 573,345 -0.06(-1.40%)
Jul 14, 2021 4.621 4.630 4.593 4.593 239,251 -0.02(-0.40%)
Jul 13, 2021 4.657 4.666 4.602 4.611 426,450 +0.02(+0.40%)
Jul 12, 2021 4.611 4.611 4.584 4.593 302,917 -0.05(-0.99%)
Jul 09, 2021 4.529 4.667 4.529 4.639 884,472 +0.16(+3.48%)
Jul 08, 2021 4.474 4.492 4.455 4.483 550,615 -0.06(-1.41%)
Jul 07, 2021 4.566 4.575 4.511 4.547 448,994 -0.04(-0.80%)
Jul 06, 2021 4.657 4.667 4.529 4.584 936,385 -0.12(-2.54%)
Jul 02, 2021 4.685 4.713 4.676 4.703 407,198 -0.01(-0.19%)
Jul 01, 2021 4.722 4.722 4.658 4.713 503,043 +0.04(+0.79%)
Jun 30, 2021 4.722 4.731 4.667 4.676 399,653 -0.09(-1.93%)
Jun 29, 2021 4.758 4.795 4.731 4.768 438,371 +0.00(+0.00%)
Jun 28, 2021 4.832 4.850 4.763 4.768 618,837 -0.02(-0.38%)
Jun 25, 2021 4.795 4.804 4.758 4.786 359,600 +0.03(+0.58%)
Jun 24, 2021 4.768 4.823 4.740 4.758 836,023 +0.06(+1.37%)
Jun 23, 2021 4.731 4.749 4.694 4.694 457,204 -0.04(-0.78%)
Jun 22, 2021 4.768 4.795 4.731 4.731 363,444 -0.02(-0.39%)
Jun 21, 2021 4.740 4.777 4.703 4.749 392,076 +0.05(+0.98%)
Jun 18, 2021 4.777 4.777 4.694 4.703 425,938 -0.14(-2.85%)
Jun 17, 2021 4.896 4.915 4.841 4.841 540,899 -0.06(-1.13%)
Jun 16, 2021 4.924 4.924 4.860 4.896 553,344 -0.04(-0.74%)
Jun 15, 2021 4.970 4.970 4.933 4.933 262,284 -0.06(-1.29%)
Jun 14, 2021 5.034 5.034 4.970 4.997 399,826 +0.01(+0.18%)
Jun 11, 2021 4.961 4.988 4.961 4.988 152,327 +0.01(+0.18%)
Jun 10, 2021 5.016 5.025 4.979 4.979 158,753 +0.01(+0.18%)
Jun 09, 2021 5.043 5.043 4.961 4.970 294,300 -0.10(-1.99%)
Jun 08, 2021 5.108 5.108 5.052 5.071 148,087 -0.05(-0.90%)
Jun 07, 2021 5.108 5.126 5.094 5.117 228,182 +0.03(+0.54%)
Jun 04, 2021 5.144 5.144 5.071 5.089 477,739 -0.03(-0.54%)
Jun 03, 2021 5.089 5.126 5.071 5.117 489,363 -0.01(-0.18%)
Jun 02, 2021 5.062 5.135 5.062 5.126 962,622 +0.08(+1.64%)
Jun 01, 2021 5.080 5.098 5.043 5.043 645,531 -0.06(-1.08%)
May 28, 2021 5.108 5.117 5.071 5.098 266,464 -0.05(-0.89%)
May 27, 2021 5.144 5.172 5.108 5.144 400,787 +0.00(+0.00%)
May 26, 2021 5.144 5.153 5.117 5.144 538,777 -0.02(-0.36%)
May 25, 2021 5.144 5.190 5.144 5.163 365,672 +0.06(+1.08%)
May 24, 2021 5.108 5.117 5.080 5.108 233,906 +0.04(+0.72%)
May 21, 2021 5.071 5.080 5.034 5.071 207,929 -0.01(-0.18%)
May 20, 2021 4.988 5.098 4.988 5.080 646,785 +0.10(+2.03%)
May 19, 2021 4.942 4.988 4.921 4.979 382,468 +0.05(+0.93%)
May 18, 2021 4.933 5.006 4.933 4.933 376,664 +0.02(+0.37%)
May 17, 2021 4.915 4.939 4.896 4.915 308,117 -0.02(-0.37%)
May 14, 2021 4.878 4.933 4.869 4.933 289,096 +0.05(+0.94%)
May 13, 2021 4.749 4.892 4.749 4.887 673,530 +0.17(+3.50%)
May 12, 2021 4.832 4.832 4.717 4.722 574,225 -0.13(-2.65%)
May 11, 2021 4.824 4.869 4.816 4.850 462,209 -0.05(-0.94%)
May 10, 2021 4.887 4.951 4.887 4.896 285,450 +0.03(+0.57%)
May 07, 2021 4.887 4.887 4.832 4.869 574,451 -0.13(-2.57%)
May 06, 2021 5.006 5.006 4.947 4.997 411,806 -0.03(-0.55%)
May 05, 2021 5.006 5.071 4.970 5.025 849,783 +0.04(+0.74%)
May 04, 2021 4.942 4.988 4.928 4.988 362,346 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.